Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.67 | 34.05 | 33.52 | 33.56 | 614,233 | -0.15(-0.46%) |
May 30, 2013 | 33.51 | 33.88 | 33.50 | 33.71 | 520,629 | +0.18(+0.54%) |
May 29, 2013 | 34.43 | 34.45 | 33.44 | 33.53 | 2,289,102 | -1.07(-3.10%) |
May 28, 2013 | 34.76 | 35.07 | 34.52 | 34.60 | 614,150 | +0.20(+0.57%) |
May 24, 2013 | 34.39 | 34.48 | 34.07 | 34.41 | 495,154 | -0.03(-0.07%) |
May 23, 2013 | 34.40 | 34.62 | 34.29 | 34.43 | 545,683 | -0.21(-0.62%) |
May 22, 2013 | 34.82 | 35.18 | 34.57 | 34.65 | 1,048,172 | -0.19(-0.54%) |
May 21, 2013 | 34.87 | 34.99 | 34.62 | 34.83 | 757,441 | +0.00(+0.00%) |
May 20, 2013 | 34.81 | 35.09 | 34.80 | 34.83 | 530,984 | -0.13(-0.37%) |
May 17, 2013 | 34.74 | 34.99 | 34.72 | 34.96 | 767,685 | +0.34(+0.99%) |
May 16, 2013 | 34.52 | 34.89 | 34.41 | 34.62 | 815,315 | +0.00(+0.00%) |
May 15, 2013 | 34.35 | 34.71 | 34.18 | 34.62 | 610,074 | +0.60(+1.78%) |
May 13, 2013 | 33.79 | 34.04 | 33.57 | 34.02 | 535,839 | +0.18(+0.53%) |
May 10, 2013 | 33.68 | 33.84 | 33.50 | 33.84 | 774,608 | +0.20(+0.58%) |
May 09, 2013 | 33.80 | 33.83 | 33.56 | 33.64 | 660,508 | -0.11(-0.33%) |
May 08, 2013 | 33.67 | 33.76 | 33.49 | 33.75 | 803,168 | +0.13(+0.38%) |
May 07, 2013 | 33.62 | 33.63 | 33.50 | 33.62 | 931,337 | +0.07(+0.20%) |
May 06, 2013 | 33.64 | 33.71 | 33.48 | 33.56 | 765,952 | +0.00(+0.00%) |
May 03, 2013 | 33.57 | 33.56 | 33.46 | 33.56 | 1,114,502 | +0.18(+0.54%) |
May 02, 2013 | 33.27 | 33.50 | 33.22 | 33.38 | 661,816 | +0.13(+0.38%) |
May 01, 2013 | 33.43 | 33.55 | 33.16 | 33.25 | 790,775 | -0.26(-0.79%) |
Apr 30, 2013 | 33.26 | 33.51 | 33.10 | 33.51 | 808,983 | +0.27(+0.82%) |
Apr 29, 2013 | 33.08 | 33.25 | 33.00 | 33.24 | 848,003 | +0.27(+0.83%) |
Apr 26, 2013 | 33.38 | 33.30 | 32.84 | 32.97 | 1,450,283 | -0.33(-1.00%) |
Apr 25, 2013 | 34.50 | 34.50 | 33.18 | 33.30 | 2,355,134 | -1.69(-4.82%) |
Apr 24, 2013 | 35.01 | 35.11 | 34.85 | 34.99 | 1,130,992 | +0.12(+0.34%) |
Apr 23, 2013 | 34.39 | 34.88 | 34.34 | 34.87 | 911,164 | +0.56(+1.64%) |
Apr 22, 2013 | 34.07 | 34.43 | 33.96 | 34.31 | 1,236,116 | +0.28(+0.83%) |
Apr 19, 2013 | 33.70 | 34.27 | 33.57 | 34.02 | 2,899,222 | +0.38(+1.14%) |
Apr 18, 2013 | 33.90 | 33.98 | 33.45 | 33.64 | 1,138,307 | -0.09(-0.28%) |
Apr 17, 2013 | 34.12 | 34.16 | 33.29 | 33.73 | 1,276,972 | -0.48(-1.39%) |
Apr 16, 2013 | 33.59 | 34.34 | 33.59 | 34.21 | 1,228,310 | +0.71(+2.11%) |
Apr 15, 2013 | 33.97 | 34.02 | 33.45 | 33.50 | 1,538,620 | -0.66(-1.92%) |
Apr 12, 2013 | 34.16 | 34.24 | 33.68 | 34.16 | 1,394,956 | -0.14(-0.42%) |
Apr 11, 2013 | 34.68 | 34.70 | 34.02 | 34.31 | 2,174,439 | -0.21(-0.62%) |
Apr 10, 2013 | 34.15 | 34.71 | 34.15 | 34.52 | 1,350,184 | +0.40(+1.17%) |
Apr 09, 2013 | 34.41 | 34.54 | 33.91 | 34.12 | 969,833 | -0.28(-0.82%) |
Apr 08, 2013 | 34.02 | 34.40 | 33.99 | 34.40 | 593,522 | +0.42(+1.23%) |
Apr 05, 2013 | 33.97 | 34.07 | 33.76 | 33.98 | 942,785 | -0.37(-1.07%) |
Apr 04, 2013 | 34.21 | 34.48 | 34.20 | 34.35 | 717,311 | +0.22(+0.65%) |
Apr 03, 2013 | 34.62 | 34.62 | 34.02 | 34.13 | 1,087,468 | -0.43(-1.26%) |
Apr 02, 2013 | 34.37 | 34.66 | 34.34 | 34.56 | 897,723 | +0.32(+0.92%) |
Apr 01, 2013 | 34.41 | 34.55 | 34.14 | 34.25 | 818,102 | -0.13(-0.37%) |
Mar 28, 2013 | 34.06 | 34.42 | 33.89 | 34.37 | 781,624 | +0.43(+1.25%) |
Mar 27, 2013 | 33.79 | 33.96 | 33.59 | 33.95 | 518,858 | +0.03(+0.10%) |
Mar 26, 2013 | 33.79 | 33.98 | 33.59 | 33.91 | 964,975 | +0.27(+0.81%) |
Mar 25, 2013 | 33.37 | 33.78 | 33.36 | 33.64 | 1,393,542 | +0.37(+1.13%) |
Mar 22, 2013 | 33.15 | 33.28 | 33.05 | 33.27 | 912,852 | +0.16(+0.49%) |
Mar 21, 2013 | 33.20 | 33.41 | 33.02 | 33.10 | 646,288 | -0.23(-0.69%) |
Mar 20, 2013 | 33.22 | 33.42 | 33.16 | 33.33 | 593,477 | +0.19(+0.57%) |
Mar 19, 2013 | 33.07 | 33.20 | 32.93 | 33.15 | 748,408 | +0.12(+0.36%) |
Mar 18, 2013 | 32.93 | 33.22 | 32.77 | 33.03 | 598,419 | -0.20(-0.62%) |
Mar 15, 2013 | 33.16 | 33.33 | 33.11 | 33.23 | 1,040,260 | -0.03(-0.10%) |
Mar 14, 2013 | 33.13 | 33.37 | 33.12 | 33.27 | 507,028 | +0.16(+0.49%) |
Mar 13, 2013 | 32.99 | 33.21 | 32.87 | 33.10 | 735,904 | +0.13(+0.39%) |
Mar 12, 2013 | 32.98 | 33.04 | 32.79 | 32.98 | 580,744 | -0.03(-0.10%) |
Mar 11, 2013 | 32.73 | 33.02 | 32.68 | 33.01 | 623,225 | +0.30(+0.91%) |
Mar 08, 2013 | 32.51 | 32.75 | 32.43 | 32.71 | 644,996 | +0.25(+0.76%) |
Mar 07, 2013 | 32.34 | 32.52 | 32.28 | 32.47 | 766,354 | +0.11(+0.34%) |
Mar 06, 2013 | 32.36 | 32.46 | 32.24 | 32.36 | 893,334 | +0.14(+0.45%) |
Mar 05, 2013 | 32.10 | 32.28 | 31.94 | 32.21 | 906,558 | +0.24(+0.75%) |
Mar 04, 2013 | 31.81 | 32.04 | 31.79 | 31.97 | 970,463 | +0.05(+0.16%) |